UK markets closed

Intervest Offices & Warehouses (INTO.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
24.95-0.05 (-0.20%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202224.9525.2524.7524.9524.9511,862
30 Jun 202225.1025.2524.8025.0025.0016,909
29 Jun 202226.1026.1025.0025.4025.4014,491
28 Jun 202225.4026.1525.4025.9525.9519,488
27 Jun 202226.0026.2025.4025.5025.5022,728
24 Jun 202226.0526.0525.7025.9025.9011,174
23 Jun 202225.9526.3025.7026.0026.0029,469
22 Jun 202225.5526.1025.4526.1026.1022,691
21 Jun 202225.8026.1025.6525.7025.7020,138
20 Jun 202225.3525.9525.3525.8025.80411,938
17 Jun 202225.6525.7524.9525.5025.5038,757
16 Jun 202225.4025.4024.7024.9024.9025,903
15 Jun 202224.8025.5024.8025.2025.2014,528
14 Jun 202224.9025.1024.7024.8024.8019,598
13 Jun 202226.0026.1024.6024.7024.7033,358
10 Jun 202226.3026.4526.1526.3026.3016,642
09 Jun 202226.4026.6526.3026.5526.5516,247
08 Jun 202226.5026.8026.4026.5026.5018,197
07 Jun 202226.8026.8526.5026.5026.50360,245
06 Jun 202226.6026.9026.4026.6526.6515,866
03 Jun 202226.4527.0026.4526.7026.7013,860
02 Jun 202226.5526.8026.4026.4026.409,723
01 Jun 202226.7026.7026.2026.5026.5019,843
31 May 202226.4026.7526.0526.7526.7532,128
30 May 202226.5026.7526.3526.5026.5016,835
27 May 202226.4526.5526.1526.3526.3513,063
26 May 202226.1026.6526.1026.2026.2016,068
25 May 202225.9026.1525.8026.1526.1517,444
24 May 202225.9026.3025.7525.9025.9020,835
23 May 202226.2026.2525.5025.9025.9014,219
20 May 202225.5526.0525.5025.9025.9023,194
19 May 202225.9525.9525.3525.5025.5013,097
18 May 202225.8026.2025.7526.0026.0010,741
17 May 202226.0026.1525.6025.7025.7015,601
16 May 202225.7026.0525.6025.9525.9516,490
13 May 202225.5025.9025.3525.5525.5513,348
12 May 202225.4525.4525.0525.3025.3013,504
11 May 202225.0025.7525.0025.5525.55115,646
10 May 202224.9025.3024.9025.0025.0028,963
09 May 202225.0025.5024.8024.9024.9048,331
06 May 202225.6025.6024.7525.0025.00118,707
05 May 202226.4526.6525.4525.4525.4548,912
05 May 20221.53 Dividend
04 May 202227.9028.2027.3527.3525.8233,191
03 May 202228.7028.7527.8528.0526.4823,789
02 May 202228.3028.7028.2028.6527.0513,243
29 Apr 202229.7029.7028.2528.2526.6726,089
28 Apr 202229.3029.6529.1529.6027.9429,786
27 Apr 202228.8529.3028.7529.1527.5215,971
26 Apr 202228.6529.2028.5528.9527.33797,761
25 Apr 202228.2028.5027.9028.4526.8619,086
22 Apr 202228.4528.4528.0028.1026.5316,766
21 Apr 202228.5028.6528.3028.5026.9113,179
20 Apr 202228.4528.6528.1028.4526.8617,169
19 Apr 202228.6028.7528.3528.4526.8624,039
14 Apr 202228.2528.6528.1528.6527.0514,557
13 Apr 202228.6028.6028.1028.3026.728,807
12 Apr 202228.5028.6528.3528.4026.8112,549
11 Apr 202228.3528.7028.2028.7027.0927,915
08 Apr 202228.2528.5528.2528.4526.8622,943
07 Apr 202228.0028.4028.0028.1526.5815,498
06 Apr 202228.3528.4027.8028.0526.4818,916
05 Apr 202227.8028.3027.8028.3026.7221,839
04 Apr 202227.9528.0527.7027.7026.1519,345
01 Apr 202227.5027.8527.3527.7026.1535,095
31 Mar 202227.7027.7027.3027.3525.8222,599
30 Mar 202227.5027.8027.2527.6526.1018,154
29 Mar 202227.2028.1527.1027.3525.8252,988
28 Mar 202226.2527.1026.2527.1025.5816,771
25 Mar 202226.1526.5026.1526.4524.9723,626
24 Mar 202226.7526.7526.0026.1524.6914,357
23 Mar 202227.5027.6526.4526.7525.2533,554
22 Mar 202227.3027.7027.2027.6526.1019,940
21 Mar 202227.2027.4527.1027.1025.587,067
18 Mar 202227.5527.6527.0527.2025.6835,044
17 Mar 202227.2027.7027.2027.5025.9623,041
16 Mar 202226.5027.3526.5027.2025.6854,453
15 Mar 202226.5026.6526.2526.2524.7822,656
14 Mar 202226.6027.0026.4026.6025.1139,483
11 Mar 202226.1026.8026.0526.3024.8384,997
10 Mar 202225.8026.2025.6025.9524.5031,586
09 Mar 202224.9525.9524.9525.8024.3631,048
08 Mar 202224.8025.4524.7024.9023.5123,106
07 Mar 202225.0025.3523.8524.9023.5177,676
04 Mar 202226.0026.0025.1025.3523.9325,459
03 Mar 202226.0026.3525.7525.9024.4529,008
02 Mar 202225.6026.2525.6025.8524.4033,901
01 Mar 202226.3026.6525.9025.9024.4532,970
28 Feb 202226.2526.5525.8526.2524.7827,432
25 Feb 202225.5526.8025.5526.7025.2122,584
24 Feb 202225.0025.7024.8525.6024.1757,510
23 Feb 202225.7026.5025.7026.2524.7825,264
22 Feb 202225.5025.8525.1525.6024.1725,693
21 Feb 202226.6026.6025.5525.8524.4023,693
18 Feb 202227.4027.6526.5526.5525.0615,002
17 Feb 202227.0527.6527.0527.3025.7718,585
16 Feb 202227.0027.3026.9527.0525.5418,085
15 Feb 202226.0026.9525.9526.6525.1632,552
14 Feb 202226.2526.2525.6025.8024.3616,324
11 Feb 202227.1027.1026.5026.5525.0617,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...